| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $2.03 | $2.17 | $2.03 | $2.10 | 58,205,080 |
Week of December 20 2004 | $1.99 | $2.02 | $1.93 | $2.02 | 50,040,760 |
Week of December 13 2004 | $2.05 | $2.09 | $1.95 | $1.98 | 66,328,700 |
Week of December 06 2004 | $2.12 | $2.17 | $1.95 | $2.04 | 88,968,480 |
Week of November 29 2004 | $2.09 | $2.22 | $2.07 | $2.11 | 80,833,160 |
Week of November 22 2004 | $2.08 | $2.12 | $1.98 | $2.11 | 45,917,500 |
Week of November 15 2004 | $2.03 | $2.14 | $2.03 | $2.08 | 98,700,100 |
Week of November 08 2004 | $2.02 | $2.11 | $1.99 | $2.06 | 168,099,878 |
Week of November 01 2004 | $1.84 | $2.00 | $1.81 | $1.94 | 189,361,577 |
Week of October 25 2004 | $1.57 | $1.92 | $1.57 | $1.85 | 181,941,398 |
Week of October 18 2004 | $1.61 | $1.69 | $1.58 | $1.59 | 105,990,360 |
Week of October 11 2004 | $1.58 | $1.75 | $1.57 | $1.61 | 182,930,356 |
Week of October 04 2004 | $1.55 | $1.67 | $1.53 | $1.55 | 107,042,359 |
Week of September 27 2004 | $1.51 | $1.55 | $1.42 | $1.52 | 101,707,640 |
Week of September 20 2004 | $1.51 | $1.60 | $1.50 | $1.52 | 113,419,559 |
Week of September 13 2004 | $1.41 | $1.63 | $1.40 | $1.55 | 166,012,739 |
Week of September 06 2004 | $1.42 | $1.45 | $1.32 | $1.41 | 92,658,899 |
Week of August 30 2004 | $1.43 | $1.47 | $1.40 | $1.42 | 68,070,940 |
Week of August 23 2004 | $1.36 | $1.46 | $1.31 | $1.43 | 87,803,200 |
Week of August 16 2004 | $1.19 | $1.36 | $1.19 | $1.35 | 98,164,220 |
Week of August 09 2004 | $1.28 | $1.34 | $1.12 | $1.19 | 182,839,338 |
Week of August 02 2004 | $1.46 | $1.52 | $1.24 | $1.27 | 183,229,499 |
Week of July 26 2004 | $1.32 | $1.52 | $1.27 | $1.48 | 193,998,737 |
Week of July 19 2004 | $1.30 | $1.37 | $1.22 | $1.33 | 184,575,256 |
Week of July 12 2004 | $1.31 | $1.39 | $1.28 | $1.29 | 119,014,779 |
